5481 山陽特殊製鋼(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	376	380	375	380	24,000	1,693.40
1985-12-27	375	390	375	380	27,000	1,693.40
1985-12-26	376	385	365	380	62,000	1,693.40
1985-12-25	375	380	375	380	25,000	1,693.40
1985-12-24	380	382	375	375	95,000	1,671.12
1985-12-23	385	390	380	382	22,000	1,702.32
1985-12-21	380	385	375	385	19,000	1,715.69
1985-12-20	385	385	377	377	36,000	1,680.04
1985-12-19	382	382	377	378	40,000	1,684.49
1985-12-18	383	383	381	382	16,000	1,702.32
1985-12-17	382	385	380	381	23,000	1,697.86
1985-12-16	385	385	383	383	7,000	1,706.77
1985-12-13	380	383	380	380	14,000	1,693.40
1985-12-12	381	381	381	381	1,000	1,697.86
1985-12-09	381	381	380	380	10,000	1,693.40
1985-12-07	380	380	380	380	17,000	1,693.40
1985-12-06	380	381	375	376	21,000	1,675.58
1985-12-03	386	386	383	385	18,000	1,715.69
1985-12-02	390	390	385	385	4,000	1,715.69
1985-11-30	400	400	385	395	18,000	1,760.25
1985-11-29	395	403	390	400	51,000	1,782.53
1985-11-28	395	400	380	400	34,000	1,782.53
1985-11-27	394	400	394	394	43,000	1,755.79
1985-11-26	407	407	392	404	38,000	1,800.36
1985-11-25	408	410	400	410	108,000	1,827.09
1985-11-22	401	408	400	408	62,000	1,818.18
1985-11-21	408	410	405	410	48,000	1,827.09
1985-11-20	412	412	406	410	127,000	1,827.09
1985-11-19	415	415	406	406	67,000	1,809.27
1985-11-18	415	415	405	415	57,000	1,849.38
1985-11-16	415	420	415	415	72,000	1,849.38
1985-11-15	415	427	415	415	52,000	1,849.38
1985-11-14	421	421	411	415	121,000	1,849.38
1985-11-13	421	430	421	427	170,000	1,902.85
1985-11-12	425	430	421	421	162,000	1,876.11
1985-11-11	428	428	419	427	81,000	1,902.85
1985-11-08	433	433	419	433	468,000	1,929.59
1985-11-07	433	435	430	433	515,000	1,929.59
1985-11-06	436	436	426	433	1,234,000	1,929.59

分割・併合履歴： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.02株 [1986-03-27]1株→1.1株